Bayerische Motoren Werke Aktiengesellschaft (LON:0O0U)
London · Delayed Price · Currency is GBP · Price in EUR 92.02
-0.30 (-0.32%)
At close: Jan 9, 2026
LON:0O0U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 91.78 | 94.50 | 90.96 | 92.02 | 92.02 | -0.32% | 260,448 |
| Jan 8, 2026 | 92.15 | 92.96 | 89.78 | 92.32 | 92.32 | -0.90% | 337,614 |
| Jan 7, 2026 | 92.80 | 93.94 | 91.84 | 93.16 | 93.16 | 0.13% | 596,858 |
| Jan 6, 2026 | 93.69 | 94.42 | 92.72 | 93.04 | 93.04 | -0.68% | 191,136 |
| Jan 5, 2026 | 96.34 | 97.30 | 93.48 | 93.68 | 93.68 | -2.68% | 287,965 |
| Jan 2, 2026 | 93.21 | 96.31 | 93.00 | 96.26 | 96.26 | 3.02% | 606,015 |
| Dec 30, 2025 | 93.21 | 93.58 | 92.64 | 93.44 | 93.44 | 0.06% | 5,061 |
| Dec 29, 2025 | 92.69 | 93.58 | 92.36 | 93.38 | 93.38 | 1.06% | 7,620 |
| Dec 23, 2025 | 92.60 | 92.90 | 92.20 | 92.40 | 92.40 | -0.50% | 37,831 |
| Dec 22, 2025 | 93.95 | 94.08 | 92.60 | 92.86 | 92.86 | -0.81% | 698,661 |
| Dec 19, 2025 | 93.15 | 94.02 | 93.02 | 93.62 | 93.62 | 0.71% | 67,164 |
| Dec 18, 2025 | 92.89 | 93.56 | 92.36 | 92.96 | 92.96 | -0.30% | 410,944 |
| Dec 17, 2025 | 94.03 | 94.12 | 92.56 | 93.24 | 93.24 | -0.71% | 192,474 |
| Dec 16, 2025 | 95.29 | 95.44 | 93.00 | 93.91 | 93.91 | -1.34% | 151,143 |
| Dec 15, 2025 | 96.36 | 97.18 | 95.04 | 95.18 | 95.18 | -1.03% | 122,302 |
| Dec 12, 2025 | 95.69 | 96.50 | 95.44 | 96.18 | 96.18 | 0.29% | 1,878,739 |
| Dec 11, 2025 | 96.00 | 96.30 | 93.66 | 95.90 | 95.90 | 0.25% | 503,587 |
| Dec 10, 2025 | 97.05 | 97.50 | 95.30 | 95.66 | 95.66 | -1.85% | 218,292 |
| Dec 9, 2025 | 97.26 | 97.86 | 96.42 | 97.46 | 97.46 | 0.38% | 1,924,104 |
| Dec 8, 2025 | 95.81 | 97.58 | 95.66 | 97.09 | 97.09 | 0.56% | 59,082 |
| Dec 5, 2025 | 92.75 | 97.02 | 92.66 | 96.55 | 96.55 | 3.62% | 460,329 |
| Dec 4, 2025 | 90.30 | 93.18 | 90.12 | 93.18 | 93.18 | 4.91% | 334,133 |
| Dec 3, 2025 | 88.95 | 90.40 | 87.96 | 88.82 | 88.82 | -0.83% | 122,459 |
| Dec 2, 2025 | 88.92 | 89.92 | 88.76 | 89.56 | 89.56 | 0.29% | 134,026 |
| Dec 1, 2025 | 88.09 | 89.42 | 87.54 | 89.30 | 89.30 | 1.43% | 18,482 |
| Nov 28, 2025 | 88.01 | 88.52 | 87.49 | 88.04 | 88.04 | 0.11% | 689,908 |
| Nov 27, 2025 | 87.19 | 88.08 | 87.12 | 87.94 | 87.94 | 0.71% | 690,170 |
| Nov 26, 2025 | 87.70 | 87.64 | 86.56 | 87.32 | 87.32 | 0.14% | 278,443 |
| Nov 25, 2025 | 86.57 | 87.80 | 85.76 | 87.20 | 87.20 | 0.46% | 330,322 |
| Nov 24, 2025 | 86.79 | 87.38 | 86.02 | 86.80 | 86.80 | 1.78% | 1,690,331 |
| Nov 21, 2025 | 83.66 | 85.68 | 82.26 | 85.28 | 85.28 | 0.83% | 495,058 |
| Nov 20, 2025 | 85.50 | 85.48 | 83.88 | 84.58 | 84.58 | 0.33% | 550,036 |
| Nov 19, 2025 | 84.32 | 85.96 | 84.12 | 84.30 | 84.30 | -0.35% | 1,026,314 |
| Nov 18, 2025 | 86.11 | 86.30 | 84.44 | 84.60 | 84.60 | -2.94% | 107,342 |
| Nov 17, 2025 | 88.56 | 89.04 | 86.94 | 87.16 | 87.16 | -1.78% | 1,157,816 |
| Nov 14, 2025 | 88.62 | 88.78 | 87.40 | 88.74 | 88.74 | 0.02% | 80,654 |
| Nov 13, 2025 | 89.48 | 89.82 | 88.32 | 88.72 | 88.72 | -0.25% | 461,104 |
| Nov 12, 2025 | 87.93 | 89.82 | 87.86 | 88.94 | 88.94 | 1.83% | 192,860 |
| Nov 11, 2025 | 86.92 | 87.90 | 85.64 | 87.34 | 87.34 | 0.58% | 136,004 |
| Nov 10, 2025 | 86.84 | 87.28 | 86.36 | 86.84 | 86.84 | 1.16% | 304,820 |
| Nov 7, 2025 | 84.90 | 86.44 | 84.66 | 85.84 | 85.84 | 1.73% | 119,255 |
| Nov 6, 2025 | 85.93 | 86.40 | 84.04 | 84.38 | 84.38 | 5.17% | 211,639 |
| Nov 5, 2025 | 79.75 | 85.92 | 78.78 | 80.23 | 80.23 | -0.09% | 413,167 |
| Nov 4, 2025 | 80.91 | 81.00 | 79.66 | 80.30 | 80.30 | -1.25% | 55,130 |
| Nov 3, 2025 | 80.71 | 82.40 | 80.62 | 81.32 | 81.32 | 0.74% | 10,521 |
| Oct 31, 2025 | 81.72 | 81.68 | 80.72 | 80.72 | 80.72 | -0.62% | 140,941 |
| Oct 30, 2025 | 82.23 | 82.48 | 81.00 | 81.22 | 81.22 | -1.14% | 124,853 |
| Oct 29, 2025 | 81.97 | 83.30 | 81.58 | 82.16 | 82.16 | 0.42% | 301,765 |
| Oct 28, 2025 | 80.99 | 82.00 | 80.94 | 81.82 | 81.82 | 0.37% | 282,276 |
| Oct 27, 2025 | 81.44 | 81.92 | 80.74 | 81.52 | 81.52 | 0.22% | 456,196 |